Linhai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.900	11.080	10.850	11.040	11.040	3,609,201
2025-10-21	10.590	10.940	10.580	10.930	10.930	3,636,501
2025-10-20	10.510	10.630	10.430	10.630	10.630	2,799,556
2025-10-17	10.450	10.580	10.340	10.390	10.390	3,059,900
2025-10-16	10.620	10.680	10.460	10.510	10.510	3,635,800
2025-10-15	10.520	10.690	10.360	10.630	10.630	3,128,500
2025-10-14	10.400	10.590	10.400	10.480	10.480	3,672,600
2025-10-13	10.160	10.460	9.900	10.360	10.360	4,545,201
2025-10-10	10.440	10.700	10.440	10.550	10.550	3,284,201
2025-10-09	10.560	10.620	10.360	10.480	10.480	3,839,400
2025-09-30	10.650	10.680	10.520	10.560	10.560	2,586,100
2025-09-29	10.600	10.690	10.360	10.630	10.630	2,597,500
2025-09-26	10.480	10.790	10.310	10.610	10.610	3,709,106
2025-09-25	10.560	10.770	10.400	10.470	10.470	3,327,672
2025-09-24	10.560	10.700	10.280	10.700	10.700	3,071,600
2025-09-23	10.570	10.630	10.080	10.550	10.550	4,868,351
2025-09-22	10.760	10.830	10.530	10.650	10.650	2,913,685
2025-09-19	10.780	10.900	10.520	10.700	10.700	2,844,701
2025-09-18	11.140	11.220	10.750	10.880	10.880	3,625,180
2025-09-17	11.120	11.200	11.070	11.090	11.090	2,776,000
2025-09-16	11.070	11.150	10.930	11.120	11.120	3,034,100
2025-09-15	10.990	11.070	10.930	10.980	10.980	2,563,800
2025-09-12	11.160	11.160	10.900	10.940	10.940	3,029,900
2025-09-11	10.970	11.190	10.860	11.130	11.130	3,610,200
2025-09-10	10.900	11.070	10.880	10.970	10.970	2,612,684
2025-09-09	11.010	11.100	10.520	10.920	10.920	3,581,810
2025-09-08	10.800	11.060	10.790	11.020	11.020	3,701,799
2025-09-05	10.670	10.830	10.510	10.750	10.750	2,767,600
2025-09-04	10.630	10.860	10.310	10.650	10.650	3,928,200
2025-09-03	10.970	11.030	10.550	10.570	10.570	3,734,800
2025-09-02	10.910	11.120	10.630	11.000	11.000	5,212,300
2025-09-01	10.760	11.130	10.750	10.930	10.930	4,934,500
2025-08-29	10.960	11.010	10.770	10.810	10.810	3,863,704
2025-08-28	11.040	11.350	10.500	11.000	11.000	7,092,166
2025-08-27	11.600	11.730	11.070	11.090	11.090	6,976,070
2025-08-26	11.420	11.800	11.230	11.600	11.600	6,595,211
2025-08-25	11.660	11.670	11.310	11.420	11.420	5,959,200
2025-08-22	11.900	11.900	11.500	11.620	11.620	5,371,900
2025-08-21	11.850	12.180	11.780	11.840	11.840	5,725,501
2025-08-20	11.790	11.860	11.710	11.850	11.850	3,727,100
2025-08-19	11.580	11.800	11.490	11.790	11.790	4,292,167
2025-08-18	11.560	11.800	11.470	11.570	11.570	4,907,601
2025-08-15	11.600	11.700	11.400	11.460	11.460	3,840,300
2025-08-14	11.840	11.950	11.500	11.520	11.520	3,535,201
2025-08-13	11.910	11.920	11.770	11.790	11.790	2,504,000
2025-08-12	11.950	12.000	11.760	11.870	11.870	3,578,500
2025-08-11	11.950	11.960	11.840	11.910	11.910	4,328,071
2025-08-08	11.850	12.050	11.670	11.910	11.910	3,970,201
2025-08-07	11.830	11.900	11.730	11.780	11.780	3,535,200
2025-08-06	11.660	11.990	11.570	11.840	11.840	5,014,500
2025-08-05	11.410	11.690	11.400	11.660	11.660	4,186,100
2025-08-04	11.270	11.470	11.110	11.420	11.420	4,229,700
2025-08-01	11.090	11.250	11.050	11.170	11.170	3,913,000
2025-07-31	11.210	11.360	10.990	11.070	11.070	5,415,700
2025-07-30	11.310	11.770	11.210	11.350	11.350	5,530,600
2025-07-29	11.370	11.450	11.150	11.310	11.310	3,640,410
2025-07-28	11.380	11.520	11.320	11.370	11.370	3,885,400
2025-07-25	11.460	11.490	11.280	11.330	11.330	4,496,360
2025-07-24	11.520	11.710	11.370	11.450	11.450	5,538,300
2025-07-23	11.510	11.820	11.300	11.620	11.620	7,513,620

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0300 CNY
2020-08-07	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.